Safehold Inc. - SAFE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	15.69	15.56	15.56	15.69	15.44	413,000
September 26, 2025	15.4	15.71	15.71	15.71	15.36	281,400
September 25, 2025	15.58	15.34	15.34	15.67	15.23	359,100
September 24, 2025	16.05	15.6	15.6	16.13	15.59	333,545
September 23, 2025	16.17	16.12	16.12	16.31	16.04	299,700
September 22, 2025	16.19	16.08	16.08	16.41	15.96	299,435
September 19, 2025	16.66	16.3	16.3	16.71	16.16	848,617
September 18, 2025	16.42	16.7	16.7	16.83	16.38	255,507
September 17, 2025	16.38	16.41	16.41	17.16	16.25	388,100
September 16, 2025	16.38	16.3	16.3	16.4	16.06	285,849
September 15, 2025	16.69	16.37	16.37	16.75	16.27	336,800
September 12, 2025	16.69	16.48	16.48	16.9	16.44	420,827
September 11, 2025	15.96	16.74	16.74	16.76	15.94	519,315
September 10, 2025	16.27	16.04	16.04	16.37	15.92	249,700
September 09, 2025	16.31	16.36	16.36	16.55	16.05	297,873
September 08, 2025	16.11	16.39	16.39	16.43	15.79	459,500
September 05, 2025	16.08	16.3	16.3	16.35	16.06	553,623
September 04, 2025	16.4	15.93	15.93	16.4	15.84	309,422
September 03, 2025	15.97	16.2	16.2	16.27	15.88	493,999
September 02, 2025	15.9	15.99	15.99	16.3	15.73	396,200
August 29, 2025	16.05	16.46	16.46	16.54	16.05	398,400
August 28, 2025	16.12	16.05	16.05	16.18	15.77	209,414
August 27, 2025	15.91	16.12	16.12	16.17	15.91	170,129
August 26, 2025	16	15.88	15.88	16.11	15.84	292,200
August 25, 2025	16.1	16.01	16.01	16.2	15.98	247,434
August 22, 2025	15.57	16.21	16.21	16.43	15.57	450,320
August 21, 2025	15.71	15.45	15.45	15.94	15.4	232,302
August 20, 2025	15.84	15.86	15.86	16.21	15.84	296,000
August 19, 2025	15.45	15.89	15.89	15.96	15.35	473,400
August 18, 2025	15.29	15.29	15.29	15.48	15.24	359,807
August 15, 2025	15.55	15.25	15.25	15.56	15.22	445,300
August 14, 2025	15.16	15.5	15.5	15.54	14.97	988,741
August 13, 2025	14.74	15.39	15.39	15.39	14.71	681,044
August 12, 2025	14.15	14.61	14.61	14.7	14.05	446,471
August 11, 2025	14.05	14.01	14.01	14.43	13.96	479,204
August 08, 2025	13.43	14	14	14.05	13.43	687,337
August 07, 2025	14.33	13.7	13.7	14.33	13.66	492,024
August 06, 2025	14.01	14.07	14.07	14.4	13.93	549,419
August 05, 2025	14.24	14.25	14.25	14.38	14.05	460,839
August 04, 2025	14.1	14.15	14.15	14.4	13.99	591,245
August 01, 2025	14.11	14.09	14.09	14.52	13.87	824,600
July 31, 2025	13.93	13.99	13.99	14.13	13.77	548,710
July 30, 2025	14.6	14.09	14.09	14.64	14.05	412,514
July 29, 2025	14.53	14.58	14.58	14.76	14.3	475,500
July 28, 2025	14.72	14.4	14.4	14.73	14.36	419,525
July 25, 2025	14.91	14.74	14.74	14.91	14.59	403,405
July 24, 2025	15.13	14.91	14.91	15.21	14.91	353,200
July 23, 2025	15.31	15.33	15.33	15.38	15.13	280,632
July 22, 2025	14.72	15.31	15.31	15.43	14.72	353,528
July 21, 2025	14.92	14.72	14.72	15.01	14.67	259,047
July 18, 2025	15.15	14.73	14.73	15.23	14.65	279,441
July 17, 2025	15.2	15.05	15.05	15.29	15	297,437
July 16, 2025	15.06	15.18	15.18	15.23	14.91	340,300
July 15, 2025	15.55	14.97	14.97	15.64	14.97	311,755
July 14, 2025	15.34	15.45	15.45	15.51	15.2	318,736
July 11, 2025	15.43	15.35	15.35	15.56	15.22	359,900
July 10, 2025	15.46	15.6	15.6	15.98	15.43	384,000
July 09, 2025	15.36	15.48	15.48	15.59	15.25	398,249
July 08, 2025	15.4	15.34	15.34	15.58	15.08	479,300
July 07, 2025	15.7	15.45	15.45	15.75	15.38	393,324

Safehold Inc. (SAFE) NYSE